Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.87 | 22.17 | 21.86 | 22.13 | 358,948 | +0.27(+1.24%) |
May 30, 2016 | 21.97 | 22.06 | 21.85 | 21.86 | 96,981 | -0.11(-0.50%) |
May 27, 2016 | 21.87 | 22.06 | 21.87 | 21.97 | 172,009 | +0.06(+0.27%) |
May 26, 2016 | 21.90 | 22.20 | 21.81 | 21.91 | 306,920 | -0.01(-0.05%) |
May 25, 2016 | 22.20 | 22.22 | 21.85 | 21.92 | 205,504 | -0.27(-1.22%) |
May 24, 2016 | 22.00 | 22.25 | 21.83 | 22.19 | 378,187 | -0.02(-0.09%) |
May 20, 2016 | 14.67 | 22.21 | 22.21 | 22.21 | 134,200 | +0.09(+0.41%) |
May 19, 2016 | 22.07 | 22.19 | 21.91 | 22.12 | 177,620 | -0.04(-0.18%) |
May 18, 2016 | 22.25 | 22.30 | 22.10 | 22.16 | 299,674 | -0.13(-0.58%) |
May 17, 2016 | 22.60 | 22.63 | 22.26 | 22.29 | 241,851 | -0.30(-1.33%) |
May 16, 2016 | 22.69 | 22.82 | 22.56 | 22.59 | 139,229 | +0.01(+0.04%) |
May 13, 2016 | 22.16 | 22.62 | 22.07 | 22.58 | 156,126 | +0.35(+1.57%) |
May 12, 2016 | 22.25 | 22.73 | 22.00 | 22.23 | 300,445 | -0.13(-0.58%) |
May 11, 2016 | 22.26 | 22.60 | 22.15 | 22.36 | 264,709 | +0.19(+0.86%) |
May 10, 2016 | 22.02 | 22.25 | 21.98 | 22.17 | 475,572 | +0.20(+0.91%) |
May 09, 2016 | 21.62 | 22.01 | 21.58 | 21.97 | 223,366 | +0.39(+1.81%) |
May 06, 2016 | 21.44 | 21.61 | 21.31 | 21.58 | 150,475 | +0.14(+0.65%) |
May 05, 2016 | 21.50 | 21.56 | 21.37 | 21.44 | 201,322 | -0.01(-0.05%) |
May 04, 2016 | 21.24 | 21.50 | 21.21 | 21.45 | 263,794 | +0.16(+0.75%) |
May 03, 2016 | 21.01 | 21.29 | 20.78 | 21.29 | 232,279 | +0.15(+0.71%) |
May 02, 2016 | 20.80 | 21.18 | 20.65 | 21.14 | 185,666 | +0.33(+1.59%) |
Apr 29, 2016 | 20.99 | 21.10 | 20.75 | 20.81 | 907,868 | -0.19(-0.90%) |
Apr 28, 2016 | 21.29 | 21.34 | 21.00 | 21.00 | 186,553 | -0.30(-1.41%) |
Apr 27, 2016 | 20.77 | 21.40 | 20.77 | 21.30 | 241,071 | +0.48(+2.31%) |
Apr 26, 2016 | 21.30 | 21.36 | 20.82 | 20.82 | 223,501 | -0.43(-2.02%) |
Apr 25, 2016 | 20.96 | 21.30 | 20.92 | 21.25 | 209,187 | +0.30(+1.43%) |
Apr 22, 2016 | 20.89 | 21.05 | 20.88 | 20.95 | 295,368 | +0.00(+0.00%) |
Apr 21, 2016 | 20.94 | 21.04 | 20.71 | 20.95 | 279,040 | +0.07(+0.34%) |
Apr 20, 2016 | 21.04 | 21.04 | 20.83 | 20.88 | 306,185 | -0.08(-0.38%) |
Apr 19, 2016 | 21.00 | 21.25 | 20.90 | 20.96 | 520,490 | -0.04(-0.19%) |
Apr 18, 2016 | 20.80 | 21.00 | 20.80 | 21.00 | 254,424 | +0.11(+0.53%) |
Apr 15, 2016 | 20.85 | 21.08 | 20.85 | 20.89 | 195,382 | -0.06(-0.29%) |
Apr 14, 2016 | 21.00 | 21.01 | 20.83 | 20.95 | 331,736 | -0.04(-0.19%) |
Apr 13, 2016 | 21.14 | 21.14 | 20.96 | 20.99 | 541,505 | +0.04(+0.19%) |
Apr 12, 2016 | 21.51 | 21.54 | 20.98 | 20.95 | 534,590 | -0.57(-2.65%) |
Apr 11, 2016 | 21.80 | 21.84 | 21.49 | 21.52 | 222,939 | -0.27(-1.24%) |
Apr 08, 2016 | 21.90 | 21.95 | 21.73 | 21.79 | 261,360 | -0.06(-0.27%) |
Apr 07, 2016 | 21.74 | 21.85 | 21.71 | 21.85 | 246,842 | +0.04(+0.18%) |
Apr 06, 2016 | 21.80 | 21.84 | 21.72 | 21.81 | 381,652 | -0.04(-0.18%) |
Apr 05, 2016 | 21.69 | 21.90 | 21.49 | 21.85 | 284,399 | +0.10(+0.46%) |
Apr 04, 2016 | 21.74 | 21.77 | 21.52 | 21.75 | 183,742 | +0.07(+0.32%) |
Apr 01, 2016 | 21.42 | 21.76 | 21.25 | 21.68 | 739,648 | +0.26(+1.21%) |
Mar 31, 2016 | 21.39 | 21.70 | 21.25 | 21.42 | 664,319 | +0.05(+0.23%) |
Mar 30, 2016 | 21.09 | 21.63 | 21.00 | 21.37 | 383,611 | +0.38(+1.81%) |
Mar 29, 2016 | 20.84 | 21.04 | 20.67 | 20.99 | 188,375 | +0.05(+0.24%) |
Mar 28, 2016 | 20.84 | 20.99 | 20.70 | 20.94 | 187,230 | +0.16(+0.77%) |
Mar 24, 2016 | 14.37 | 20.78 | 20.78 | 20.78 | 107,800 | -0.26(-1.24%) |
Mar 23, 2016 | 21.02 | 21.11 | 20.91 | 21.04 | 166,670 | -0.01(-0.05%) |
Mar 22, 2016 | 20.89 | 21.20 | 20.79 | 21.05 | 582,054 | +0.12(+0.57%) |
Mar 21, 2016 | 20.75 | 20.95 | 20.68 | 20.93 | 228,422 | +0.18(+0.87%) |
Mar 18, 2016 | 21.00 | 21.21 | 20.56 | 20.75 | 2,439,524 | -0.21(-1.00%) |
Mar 17, 2016 | 20.76 | 21.09 | 20.56 | 20.96 | 403,929 | +0.23(+1.11%) |
Mar 16, 2016 | 20.60 | 20.93 | 20.50 | 20.73 | 458,791 | +0.15(+0.73%) |
Mar 15, 2016 | 20.24 | 20.68 | 20.13 | 20.58 | 299,556 | +0.25(+1.23%) |
Mar 14, 2016 | 20.27 | 20.45 | 20.08 | 20.33 | 386,037 | +0.05(+0.25%) |
Mar 11, 2016 | 20.29 | 20.46 | 20.09 | 20.28 | 324,218 | +0.12(+0.60%) |
Mar 10, 2016 | 20.55 | 20.63 | 20.07 | 20.16 | 489,460 | -0.41(-1.99%) |
Mar 09, 2016 | 20.57 | 20.71 | 20.50 | 20.57 | 773,727 | +0.03(+0.15%) |
Mar 08, 2016 | 20.46 | 20.64 | 20.20 | 20.54 | 441,554 | +0.14(+0.69%) |
Mar 07, 2016 | 20.02 | 20.64 | 20.02 | 20.40 | 301,034 | +0.35(+1.75%) |
Mar 04, 2016 | 20.02 | 20.08 | 19.90 | 20.05 | 339,973 | +0.15(+0.75%) |
Mar 03, 2016 | 20.07 | 20.07 | 19.84 | 19.90 | 282,491 | -0.11(-0.55%) |
Mar 02, 2016 | 19.58 | 20.08 | 19.31 | 20.01 | 634,287 | +0.49(+2.51%) |